First Trust NASDAQ Cybersecurity ETF - CIBR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	73.7	73.51	73.51	74.03	72.66	688,600
September 04, 2025	72.17	72.35	72.35	72.5	71.29	779,487
September 03, 2025	72.33	72.2	72.2	72.52	71.62	625,744
September 02, 2025	72.1	72.33	72.33	72.5	71.69	602,022
August 29, 2025	73.89	73.14	73.14	74.03	72.85	615,210
August 28, 2025	72.98	73.92	73.92	74.15	72.81	686,853
August 27, 2025	72.61	73.11	73.11	73.28	72.45	795,877
August 26, 2025	72.18	72.2	72.2	72.69	72	837,115
August 25, 2025	72.65	72.15	72.15	72.83	72.15	586,621
August 22, 2025	71.72	72.58	72.58	73.18	71.64	500,690
August 21, 2025	71.68	71.59	71.59	71.7	71.12	818,950
August 20, 2025	71.76	71.9	71.9	72.04	70.96	989,916
August 19, 2025	72.61	71.75	71.75	72.69	71.53	882,800
August 18, 2025	71.92	72.15	72.15	72.18	71.6	720,902
August 15, 2025	71.77	71.98	71.98	72.02	71.49	573,091
August 14, 2025	72.36	71.73	71.73	72.63	71.55	602,332
August 13, 2025	72.9	72.84	72.84	72.91	72.33	868,652
August 12, 2025	71.08	72.3	72.3	72.32	70.95	8.5M
August 11, 2025	71.11	70.85	70.85	72.01	70.71	1M
August 08, 2025	71.5	71.12	71.12	71.9	70.98	778,124
August 07, 2025	72.94	71.19	71.19	72.94	70.23	1.36M
August 06, 2025	72.23	73.04	73.04	73.05	71.94	805,719
August 05, 2025	73.15	71.95	71.95	73.24	71.88	1.1M
August 04, 2025	72.1	72.86	72.86	72.88	71.95	1.16M
August 01, 2025	71.97	71.53	71.53	72.33	70.62	1.57M
July 31, 2025	74.25	72.69	72.69	74.25	72.63	1.93M
July 30, 2025	74.02	73.71	73.71	74.12	73.02	1.92M
July 29, 2025	74.79	74.47	74.47	75.31	74.02	1.35M
July 28, 2025	74.56	74.31	74.31	74.71	73.92	696,620
July 25, 2025	74.5	74.66	74.66	74.98	74.22	787,930
July 24, 2025	74.38	74.38	74.38	74.52	73.95	687,200
July 23, 2025	74.22	74.42	74.42	74.46	73.61	759,234
July 22, 2025	74.67	74.1	74.1	74.89	73.89	737,600
July 21, 2025	74.44	74.69	74.69	75.11	74.26	1.1M
July 18, 2025	74.32	74.21	74.21	74.47	73.95	809,800
July 17, 2025	73.44	74.05	74.05	74.28	73.35	674,724
July 16, 2025	73.44	73.34	73.34	73.55	72.54	794,800
July 15, 2025	73.59	73.12	73.12	73.65	73.04	917,336
July 14, 2025	72.36	73.21	73.21	73.44	72.16	973,587
July 11, 2025	73.71	72.58	72.58	73.84	72.46	1.24M
July 10, 2025	76.1	73.71	73.71	76.2	73.69	2.26M
July 09, 2025	75.93	76.32	76.32	76.36	75.47	1.09M
July 08, 2025	76	75.68	75.68	76	75.1	609,136
July 07, 2025	75.7	75.68	75.68	76.1	75.34	1.11M
July 03, 2025	74.8	75.93	75.93	76.14	74.8	891,875
July 02, 2025	74.16	74.52	74.52	74.61	73.8	1.46M
July 01, 2025	75.56	74.42	74.42	75.56	73.7	1.45M
June 30, 2025	75.03	75.58	75.58	75.64	74.88	1.37M
June 27, 2025	74.97	74.59	74.59	75.03	74.18	1.03M
June 26, 2025	74.77	74.97	74.97	75.21	74.34	824,603
June 25, 2025	74.3	74.43	74.43	75.02	74.19	1.33M
June 24, 2025	74.02	73.87	73.87	74.12	73.41	1.5M
June 23, 2025	72.12	73.52	73.52	73.58	71.51	1.84M
June 20, 2025	72.91	72.17	72.17	73.24	71.87	1.89M
June 18, 2025	73.39	72.93	72.93	73.53	72.74	671,890
June 17, 2025	72.93	73.25	73.25	73.5	72.75	2.16M
June 16, 2025	72.98	73.21	73.21	73.57	72.82	915,440
June 13, 2025	72.46	72.4	72.4	73.16	72.24	711,319
June 12, 2025	72.54	73.11	73.11	73.53	72.54	834,242
June 11, 2025	72.66	72.78	72.78	73.24	72.32	798,800

First Trust NASDAQ Cybersecurity ETF (CIBR) NASDAQ